Abbisko Cayman Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-02-15 | 2.160 | 2.170 | 2.050 | 2.170 | 2.170 | 1,661,000 |
| 2024-02-14 | 2.190 | 2.230 | 2.130 | 2.200 | 2.200 | 866,000 |
| 2024-02-09 | 2.280 | 2.290 | 2.200 | 2.230 | 2.230 | 690,000 |
| 2024-02-08 | 2.240 | 2.300 | 2.180 | 2.280 | 2.280 | 1,463,000 |
| 2024-02-07 | 2.300 | 2.380 | 2.210 | 2.240 | 2.240 | 1,301,000 |
| 2024-02-06 | 2.350 | 2.410 | 2.240 | 2.320 | 2.320 | 2,460,000 |
| 2024-02-05 | 2.280 | 2.290 | 2.150 | 2.270 | 2.270 | 1,798,000 |
| 2024-02-02 | 2.380 | 2.460 | 2.260 | 2.270 | 2.270 | 1,726,000 |
| 2024-02-01 | 2.260 | 2.370 | 2.210 | 2.340 | 2.340 | 2,300,000 |
| 2024-01-31 | 2.390 | 2.390 | 2.210 | 2.260 | 2.260 | 3,374,490 |
| 2024-01-30 | 2.510 | 2.510 | 2.400 | 2.400 | 2.400 | 1,774,000 |
| 2024-01-29 | 2.550 | 2.590 | 2.400 | 2.510 | 2.510 | 1,912,000 |
| 2024-01-26 | 2.540 | 2.760 | 2.500 | 2.550 | 2.550 | 2,815,000 |
| 2024-01-25 | 2.460 | 2.640 | 2.400 | 2.540 | 2.540 | 1,730,000 |
| 2024-01-24 | 2.430 | 2.550 | 2.390 | 2.450 | 2.450 | 862,000 |
| 2024-01-23 | 2.420 | 2.500 | 2.400 | 2.430 | 2.430 | 832,000 |
| 2024-01-22 | 2.590 | 2.610 | 2.430 | 2.430 | 2.430 | 1,225,000 |
| 2024-01-19 | 2.670 | 2.670 | 2.500 | 2.590 | 2.590 | 1,791,000 |
| 2024-01-18 | 2.750 | 2.750 | 2.610 | 2.670 | 2.670 | 4,518,000 |
| 2024-01-17 | 3.010 | 3.030 | 2.750 | 2.800 | 2.800 | 1,606,000 |
| 2024-01-16 | 3.030 | 3.090 | 3.010 | 3.010 | 3.010 | 204,000 |
| 2024-01-15 | 3.100 | 3.100 | 3.100 | 3.100 | 3.100 | 419,000 |
| 2024-01-12 | 3.170 | 3.260 | 3.070 | 3.100 | 3.100 | 497,000 |
| 2024-01-11 | 3.200 | 3.230 | 3.160 | 3.170 | 3.170 | 488,000 |
| 2024-01-10 | 3.300 | 3.310 | 3.200 | 3.220 | 3.220 | 403,000 |
| 2024-01-09 | 3.250 | 3.400 | 3.220 | 3.300 | 3.300 | 844,000 |
| 2024-01-08 | 3.350 | 3.460 | 3.200 | 3.270 | 3.270 | 830,000 |
| 2024-01-05 | 3.510 | 3.530 | 3.310 | 3.370 | 3.370 | 1,488,000 |
| 2024-01-04 | 3.510 | 3.530 | 3.460 | 3.530 | 3.530 | 328,000 |
| 2024-01-03 | 3.570 | 3.610 | 3.470 | 3.510 | 3.510 | 866,000 |
| 2024-01-02 | 3.630 | 3.640 | 3.580 | 3.610 | 3.610 | 295,000 |
| 2023-12-29 | 3.660 | 3.700 | 3.630 | 3.650 | 3.650 | 296,000 |
| 2023-12-28 | 3.560 | 3.660 | 3.530 | 3.590 | 3.590 | 851,000 |
| 2023-12-27 | 3.580 | 3.610 | 3.520 | 3.520 | 3.520 | 505,000 |
| 2023-12-22 | 3.640 | 3.640 | 3.500 | 3.500 | 3.500 | 769,000 |
| 2023-12-21 | 3.720 | 3.720 | 3.550 | 3.600 | 3.600 | 1,064,615 |
| 2023-12-20 | 3.580 | 3.780 | 3.570 | 3.720 | 3.720 | 1,233,000 |
| 2023-12-19 | 3.640 | 3.660 | 3.580 | 3.580 | 3.580 | 834,000 |
| 2023-12-18 | 3.700 | 3.710 | 3.590 | 3.640 | 3.640 | 1,997,000 |
| 2023-12-15 | 3.610 | 3.810 | 3.570 | 3.770 | 3.770 | 2,358,000 |
| 2023-12-14 | 3.750 | 3.820 | 3.600 | 3.720 | 3.720 | 1,875,000 |
| 2023-12-13 | 3.640 | 3.840 | 3.610 | 3.700 | 3.700 | 2,867,000 |
| 2023-12-12 | 3.550 | 3.740 | 3.550 | 3.680 | 3.680 | 3,043,000 |
| 2023-12-11 | 3.450 | 3.620 | 3.260 | 3.450 | 3.450 | 2,809,000 |
| 2023-12-08 | 3.610 | 3.610 | 3.380 | 3.450 | 3.450 | 4,896,000 |
| 2023-12-07 | 3.720 | 3.720 | 3.510 | 3.550 | 3.550 | 1,423,000 |
| 2023-12-06 | 3.950 | 3.950 | 3.470 | 3.700 | 3.700 | 5,327,037 |
| 2023-12-05 | 4.160 | 4.690 | 3.810 | 3.930 | 3.930 | 12,667,000 |
| 2023-12-04 | 4.330 | 4.650 | 4.150 | 4.220 | 4.220 | 5,721,000 |
| 2023-12-01 | 4.140 | 4.530 | 4.050 | 4.260 | 4.260 | 13,612,000 |
| 2023-11-30 | 3.800 | 4.400 | 3.770 | 4.140 | 4.140 | 8,132,510 |
| 2023-11-29 | 3.580 | 3.860 | 3.570 | 3.780 | 3.780 | 5,434,250 |
| 2023-11-28 | 3.550 | 3.650 | 3.490 | 3.550 | 3.550 | 537,000 |
| 2023-11-27 | 3.670 | 3.680 | 3.460 | 3.500 | 3.500 | 9,859,000 |
| 2023-11-24 | 3.700 | 3.720 | 3.610 | 3.640 | 3.640 | 5,587,000 |
| 2023-11-23 | 3.640 | 3.670 | 3.580 | 3.590 | 3.590 | 1,211,000 |
| 2023-11-22 | 3.720 | 3.720 | 3.550 | 3.600 | 3.600 | 1,192,000 |
| 2023-11-21 | 3.610 | 3.870 | 3.580 | 3.690 | 3.690 | 1,556,000 |
| 2023-11-20 | 3.580 | 3.620 | 3.400 | 3.570 | 3.570 | 2,110,000 |
| 2023-11-17 | 3.590 | 3.590 | 3.490 | 3.550 | 3.550 | 2,899,000 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.